Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K92 Mining Inc (OP: KNTNF )

5.510 -0.027 (-0.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.6500 0.6750 0.6200 0.6750 95,723 +0.03(+4.62%)
Nov 29, 2016 0.6500 0.6661 0.6351 0.6452 91,430 -0.04(-5.15%)
Nov 28, 2016 0.6675 0.6908 0.6593 0.6802 87,175 +0.02(+3.06%)
Nov 25, 2016 0.6932 0.6932 0.6488 0.6600 93,895 -0.03(-4.51%)
Nov 23, 2016 0.6912 0.6912 0.6912 0 -0.05(-7.37%)
Nov 22, 2016 0.7672 0.7810 0.7315 0.7462 100,944 -0.01(-1.82%)
Nov 21, 2016 0.7927 0.7927 0.7461 0.7600 56,931 -0.02(-1.94%)
Nov 18, 2016 0.9500 0.9500 0.7493 0.7750 144,287 +0.01(+1.36%)
Nov 17, 2016 0.8100 0.8140 0.7510 0.7646 141,946 -0.05(-5.95%)
Nov 16, 2016 0.8348 0.8460 0.8130 0.8130 72,816 -0.03(-3.21%)
Nov 15, 2016 0.8070 0.8702 0.8066 0.8400 69,682 +0.03(+3.90%)
Nov 14, 2016 0.8215 0.8295 0.7390 0.8085 172,164 -0.04(-4.18%)
Nov 11, 2016 0.8703 0.8750 0.8140 0.8438 215,840 -0.03(-2.99%)
Nov 10, 2016 0.9364 0.9396 0.8460 0.8698 141,282 -0.08(-8.44%)
Nov 09, 2016 1.030 1.030 0.9378 0.9500 27,179 +0.00(+0.07%)
Nov 08, 2016 0.9568 0.9930 0.9460 0.9493 72,375 +0.02(+2.08%)
Nov 07, 2016 0.9600 0.9620 0.9130 0.9300 89,797 -0.03(-3.12%)
Nov 04, 2016 1.009 1.009 0.9591 0.9600 74,974 -0.04(-4.00%)
Nov 03, 2016 0.9700 1.034 0.9690 1.000 47,421 -0.03(-2.91%)
Nov 02, 2016 1.000 1.040 1.000 1.030 63,475 +0.05(+5.42%)
Nov 01, 2016 0.9184 0.9800 0.9184 0.9770 38,285 +0.08(+9.50%)
Oct 31, 2016 0.9349 0.9570 0.8912 0.8922 135,092 -0.06(-6.19%)
Oct 28, 2016 0.9550 0.9600 0.9360 0.9511 86,246 -0.00(-0.41%)
Oct 27, 2016 0.9930 0.9930 0.9433 0.9550 27,625 -0.01(-1.48%)
Oct 26, 2016 1.001 1.020 0.9500 0.9693 38,459 -0.03(-2.81%)
Oct 25, 2016 0.9763 0.9973 0.9400 0.9973 56,830 +0.03(+2.81%)
Oct 24, 2016 1.001 1.002 0.9500 0.9700 80,280 -0.04(-3.96%)
Oct 21, 2016 1.002 1.010 0.9652 1.010 89,161 -0.01(-0.77%)
Oct 20, 2016 1.020 1.034 1.000 1.018 39,057 -0.02(-1.68%)
Oct 19, 2016 1.078 1.078 1.028 1.035 51,059 +0.01(+0.90%)
Oct 18, 2016 1.050 1.060 1.017 1.026 70,703 +0.00(+0.11%)
Oct 17, 2016 1.062 1.062 1.000 1.025 48,225 -0.01(-0.78%)
Oct 14, 2016 1.079 1.095 1.026 1.033 94,278 +0.00(+0.29%)
Oct 13, 2016 0.9940 1.070 0.9500 1.030 167,264 +0.05(+5.42%)
Oct 12, 2016 1.030 1.030 0.9565 0.9770 52,689 -0.02(-2.30%)
Oct 11, 2016 1.080 1.080 1.000 1.000 84,532 -0.07(-6.54%)
Oct 10, 2016 1.086 1.090 1.050 1.070 64,210 +0.03(+2.88%)
Oct 07, 2016 1.020 1.041 0.9980 1.040 126,810 +0.04(+4.45%)
Oct 06, 2016 1.040 1.040 0.9480 0.9957 211,637 -0.04(-3.90%)
Oct 05, 2016 1.028 1.110 1.028 1.036 233,082 +0.02(+1.58%)
Oct 04, 2016 1.110 1.120 0.9640 1.020 168,035 -0.11(-9.99%)
Oct 03, 2016 1.180 1.180 1.110 1.133 185,803 -0.03(-2.31%)
Sep 30, 2016 1.130 1.170 1.080 1.160 238,318 +0.08(+7.58%)
Sep 29, 2016 1.088 1.150 1.043 1.078 122,183 +0.03(+2.70%)
Sep 28, 2016 1.040 1.060 0.9779 1.050 179,945 +0.02(+1.94%)
Sep 27, 2016 1.040 1.060 0.9910 1.030 87,935 -0.01(-0.87%)
Sep 26, 2016 1.106 1.130 1.031 1.039 198,659 -0.07(-6.51%)
Sep 23, 2016 1.123 1.140 1.081 1.111 107,630 -0.02(-2.17%)
Sep 22, 2016 1.157 1.220 1.110 1.136 171,182 +0.09(+8.97%)
Sep 21, 2016 0.9746 1.060 0.9593 1.042 168,188 +0.09(+9.92%)
Sep 20, 2016 0.9700 0.9863 0.9460 0.9484 158,659 +0.01(+1.47%)
Sep 19, 2016 0.9120 0.9800 0.8994 0.9347 139,810 +0.07(+8.61%)
Sep 16, 2016 0.9086 0.9118 0.8210 0.8606 389,788 -0.06(-6.19%)
Sep 15, 2016 1.050 1.061 0.9050 0.9174 624,318 -0.12(-11.66%)
Sep 14, 2016 1.040 1.060 1.010 1.038 261,505 +0.03(+2.82%)
Sep 13, 2016 1.100 1.108 1.006 1.010 170,813 -0.06(-5.53%)
Sep 12, 2016 1.130 1.140 1.040 1.069 219,392 -0.08(-7.03%)
Sep 09, 2016 1.160 1.194 1.120 1.150 119,477 -0.05(-4.17%)
Sep 08, 2016 1.205 1.220 1.159 1.200 81,198 +0.02(+1.99%)
Sep 07, 2016 1.180 1.260 1.160 1.177 55,209 -0.00(-0.29%)
Sep 06, 2016 1.188 1.230 1.150 1.180 241,289 +0.01(+1.11%)
Sep 02, 2016 1.167 1.167 1.167 0 +0.02(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.